Bloom Industries Limited (BOM:513422)
India · Delayed Price · Currency is INR 31.11
-1.40 (-4.31%)
At close: Jan 23, 2026
Bloom Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 33.90 | 35.00 | 32.51 | 32.51 | 32.51 | -4.38% | 75 |
| Jan 21, 2026 | 34.17 | 34.17 | 33.01 | 34.00 | 34.00 | - | 1,198 |
| Jan 20, 2026 | 35.17 | 35.17 | 33.50 | 34.00 | 34.00 | -2.86% | 109 |
| Jan 19, 2026 | 36.00 | 36.00 | 34.01 | 35.00 | 35.00 | -5.35% | 315 |
| Jan 16, 2026 | 39.00 | 39.60 | 34.02 | 36.98 | 36.98 | 12.03% | 2,044 |
| Jan 14, 2026 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - | 218 |
| Jan 12, 2026 | 33.00 | 33.01 | 33.00 | 33.01 | 33.01 | -2.91% | 930 |
| Jan 9, 2026 | 36.25 | 36.25 | 34.00 | 34.00 | 34.00 | -3.63% | 323 |
| Jan 8, 2026 | 38.38 | 38.38 | 35.00 | 35.28 | 35.28 | -7.16% | 206 |
| Jan 7, 2026 | 36.95 | 38.00 | 36.00 | 38.00 | 38.00 | 2.84% | 73 |
| Jan 6, 2026 | 37.00 | 37.00 | 36.05 | 36.95 | 36.95 | -0.14% | 17 |
| Jan 5, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 607 |
| Jan 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 12 |
| Jan 1, 2026 | 36.78 | 37.50 | 36.78 | 37.00 | 37.00 | 1.09% | 31 |
| Dec 31, 2025 | 35.60 | 36.60 | 35.00 | 36.60 | 36.60 | 2.81% | 718 |
| Dec 30, 2025 | 38.00 | 38.00 | 35.20 | 35.60 | 35.60 | -6.32% | 24 |
| Dec 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 5 |
| Dec 26, 2025 | 38.19 | 39.00 | 38.00 | 38.00 | 38.00 | - | 33 |
| Dec 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.27% | 100 |
| Dec 23, 2025 | 37.00 | 38.50 | 37.00 | 38.49 | 38.49 | 6.92% | 123 |
| Dec 22, 2025 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 663 |
| Dec 19, 2025 | 38.50 | 38.50 | 37.00 | 37.00 | 37.00 | -3.42% | 10 |
| Dec 18, 2025 | 38.50 | 38.50 | 38.31 | 38.31 | 38.31 | - | 8 |
| Dec 17, 2025 | 38.31 | 38.31 | 36.51 | 38.31 | 38.31 | -0.49% | 126 |
| Dec 16, 2025 | 39.19 | 39.19 | 36.50 | 38.50 | 38.50 | -1.28% | 1,494 |
| Dec 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2 |
| Dec 12, 2025 | 39.39 | 39.39 | 39.00 | 39.00 | 39.00 | - | 13 |
| Dec 11, 2025 | 38.99 | 39.00 | 38.99 | 39.00 | 39.00 | 0.03% | 4 |
| Dec 10, 2025 | 39.99 | 39.99 | 35.75 | 38.99 | 38.99 | -2.26% | 39 |
| Dec 9, 2025 | 36.00 | 39.90 | 34.06 | 39.89 | 39.89 | 13.07% | 736 |
| Dec 8, 2025 | 35.00 | 36.90 | 35.00 | 35.28 | 35.28 | 3.73% | 1,768 |
| Dec 5, 2025 | 37.68 | 37.68 | 32.02 | 34.01 | 34.01 | -9.31% | 6 |
| Dec 3, 2025 | 38.19 | 38.19 | 36.02 | 37.50 | 37.50 | -1.32% | 204 |
| Dec 2, 2025 | 39.19 | 39.19 | 38.00 | 38.00 | 38.00 | -2.56% | 23 |
| Dec 1, 2025 | 38.01 | 39.00 | 38.01 | 39.00 | 39.00 | 5.26% | 320 |
| Nov 28, 2025 | 37.69 | 37.69 | 37.01 | 37.05 | 37.05 | -1.23% | 57 |
| Nov 27, 2025 | 35.10 | 37.51 | 35.10 | 37.51 | 37.51 | -3.82% | 59 |
| Nov 26, 2025 | 38.17 | 39.00 | 37.01 | 39.00 | 39.00 | 2.66% | 42 |
| Nov 25, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 2.59% | 90 |
| Nov 24, 2025 | 37.21 | 37.21 | 37.03 | 37.03 | 37.03 | - | 27 |
| Nov 21, 2025 | 37.81 | 38.00 | 37.00 | 37.03 | 37.03 | -2.55% | 2,165 |
| Nov 20, 2025 | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | -2.59% | 259 |
| Nov 19, 2025 | 39.69 | 40.49 | 38.50 | 39.01 | 39.01 | -1.24% | 123 |
| Nov 18, 2025 | 40.70 | 40.70 | 39.50 | 39.50 | 39.50 | -2.95% | 52 |
| Nov 17, 2025 | 40.00 | 40.70 | 39.85 | 40.70 | 40.70 | 4.36% | 367 |
| Nov 14, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 1 |
| Nov 13, 2025 | 39.20 | 39.90 | 37.00 | 38.00 | 38.00 | -2.59% | 2,038 |
| Nov 12, 2025 | 39.20 | 39.20 | 39.01 | 39.01 | 39.01 | - | 4 |
| Nov 11, 2025 | 39.20 | 39.20 | 38.02 | 39.01 | 39.01 | - | 56 |
| Nov 10, 2025 | 40.30 | 40.30 | 39.00 | 39.01 | 39.01 | -2.48% | 544 |